Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.17 | 17.17 | 17.00 | 17.16 | 117,187 | -0.03(-0.17%) |
Oct 29, 2020 | 17.03 | 17.23 | 16.94 | 17.18 | 250,918 | +0.36(+2.14%) |
Oct 28, 2020 | 17.04 | 17.08 | 16.82 | 16.82 | 278,451 | -0.50(-2.90%) |
Oct 27, 2020 | 17.40 | 17.47 | 17.33 | 17.33 | 134,582 | -0.06(-0.33%) |
Oct 26, 2020 | 17.53 | 17.55 | 17.27 | 17.38 | 343,721 | -0.41(-2.29%) |
Oct 23, 2020 | 17.78 | 17.79 | 17.66 | 17.79 | 119,084 | +0.12(+0.70%) |
Oct 22, 2020 | 17.81 | 17.81 | 17.58 | 17.67 | 217,598 | -0.15(-0.85%) |
Oct 21, 2020 | 17.93 | 18.01 | 17.80 | 17.82 | 148,486 | -0.16(-0.90%) |
Oct 20, 2020 | 18.05 | 18.11 | 17.97 | 17.98 | 78,781 | +0.08(+0.42%) |
Oct 19, 2020 | 18.17 | 18.20 | 17.88 | 17.91 | 204,991 | -0.24(-1.31%) |
Oct 16, 2020 | 18.08 | 18.18 | 18.01 | 18.14 | 138,791 | +0.01(+0.05%) |
Oct 15, 2020 | 17.96 | 18.15 | 17.92 | 18.13 | 191,816 | -0.09(-0.52%) |
Oct 14, 2020 | 18.18 | 18.30 | 18.17 | 18.23 | 167,133 | +0.26(+1.43%) |
Oct 13, 2020 | 18.03 | 18.06 | 17.92 | 17.97 | 190,537 | -0.22(-1.20%) |
Oct 12, 2020 | 18.11 | 18.21 | 18.06 | 18.19 | 127,543 | +0.17(+0.95%) |
Oct 09, 2020 | 17.97 | 18.05 | 17.88 | 18.02 | 269,258 | +0.01(+0.07%) |
Oct 08, 2020 | 18.03 | 18.06 | 17.94 | 18.01 | 429,674 | +0.17(+0.93%) |
Oct 07, 2020 | 17.65 | 17.84 | 17.65 | 17.84 | 417,053 | +0.50(+2.90%) |
Oct 06, 2020 | 17.46 | 17.51 | 17.29 | 17.34 | 290,993 | -0.03(-0.16%) |
Oct 05, 2020 | 17.16 | 17.36 | 17.16 | 17.36 | 271,960 | +0.33(+1.95%) |
Oct 02, 2020 | 16.80 | 17.04 | 16.73 | 17.03 | 166,718 | -0.01(-0.06%) |
Oct 01, 2020 | 16.86 | 17.05 | 16.86 | 17.04 | 367,633 | +0.41(+2.45%) |
Sep 30, 2020 | 16.61 | 16.67 | 16.57 | 16.63 | 153,005 | +0.09(+0.52%) |
Sep 29, 2020 | 16.44 | 16.57 | 16.44 | 16.55 | 153,149 | +0.25(+1.51%) |
Sep 28, 2020 | 16.32 | 16.32 | 16.25 | 16.30 | 108,659 | +0.24(+1.51%) |
Sep 25, 2020 | 15.81 | 16.08 | 15.78 | 16.06 | 49,530 | +0.07(+0.45%) |
Sep 24, 2020 | 15.91 | 16.06 | 15.85 | 15.99 | 60,246 | -0.00(-0.01%) |
Sep 23, 2020 | 16.24 | 16.24 | 15.96 | 15.99 | 63,697 | -0.15(-0.90%) |
Sep 22, 2020 | 16.19 | 16.21 | 16.03 | 16.14 | 125,299 | -0.12(-0.76%) |
Sep 21, 2020 | 16.16 | 16.28 | 16.07 | 16.26 | 92,657 | -0.29(-1.77%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.45 | 16.55 | 65,577 | -0.05(-0.29%) |
Sep 17, 2020 | 16.49 | 16.60 | 16.46 | 16.60 | 164,080 | +0.01(+0.06%) |
Sep 16, 2020 | 16.57 | 16.69 | 16.57 | 16.59 | 108,708 | +0.06(+0.34%) |
Sep 15, 2020 | 16.53 | 16.59 | 16.49 | 16.53 | 69,925 | +0.21(+1.28%) |
Sep 14, 2020 | 16.41 | 16.41 | 16.27 | 16.33 | 59,390 | +0.09(+0.53%) |
Sep 11, 2020 | 16.27 | 16.31 | 16.18 | 16.24 | 95,356 | +0.04(+0.23%) |
Sep 10, 2020 | 16.46 | 16.47 | 16.17 | 16.20 | 221,409 | -0.23(-1.38%) |
Sep 09, 2020 | 16.30 | 16.48 | 16.28 | 16.43 | 69,863 | +0.43(+2.66%) |
Sep 08, 2020 | 15.96 | 16.14 | 15.89 | 16.00 | 76,470 | -0.18(-1.11%) |
Sep 04, 2020 | 16.34 | 16.37 | 15.93 | 16.18 | 156,075 | -0.20(-1.21%) |
Sep 03, 2020 | 16.71 | 16.73 | 16.33 | 16.38 | 109,415 | -0.36(-2.15%) |
Sep 02, 2020 | 16.62 | 16.77 | 16.61 | 16.74 | 106,910 | +0.20(+1.20%) |
Sep 01, 2020 | 16.58 | 16.58 | 16.48 | 16.54 | 221,667 | -0.01(-0.06%) |
Aug 31, 2020 | 16.59 | 16.64 | 16.55 | 16.55 | 108,913 | +0.01(+0.06%) |
Aug 28, 2020 | 16.52 | 16.55 | 16.45 | 16.54 | 51,532 | +0.15(+0.92%) |
Aug 27, 2020 | 16.58 | 16.58 | 16.30 | 16.39 | 100,312 | -0.25(-1.48%) |
Aug 26, 2020 | 16.56 | 16.64 | 16.52 | 16.64 | 102,321 | +0.09(+0.57%) |
Aug 25, 2020 | 16.65 | 16.65 | 16.36 | 16.54 | 98,538 | -0.01(-0.06%) |
Aug 24, 2020 | 16.62 | 16.64 | 16.51 | 16.55 | 71,648 | +0.19(+1.16%) |
Aug 21, 2020 | 16.22 | 16.38 | 16.13 | 16.36 | 1,185,669 | +0.02(+0.12%) |
Aug 20, 2020 | 16.28 | 16.36 | 16.24 | 16.34 | 78,918 | -0.10(-0.63%) |
Aug 19, 2020 | 16.60 | 16.62 | 16.42 | 16.45 | 67,125 | -0.12(-0.74%) |
Aug 18, 2020 | 16.59 | 16.67 | 16.53 | 16.57 | 91,621 | -0.03(-0.20%) |
Aug 17, 2020 | 16.58 | 16.66 | 16.58 | 16.61 | 80,520 | +0.12(+0.72%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.47 | 16.49 | 67,372 | -0.13(-0.80%) |
Aug 13, 2020 | 16.53 | 16.62 | 16.49 | 16.62 | 76,419 | +0.09(+0.57%) |
Aug 12, 2020 | 16.52 | 16.58 | 16.41 | 16.52 | 327,607 | +0.20(+1.22%) |
Aug 11, 2020 | 16.54 | 16.54 | 16.29 | 16.33 | 86,356 | +0.09(+0.58%) |
Aug 10, 2020 | 16.19 | 16.23 | 16.13 | 16.23 | 151,007 | +0.06(+0.35%) |
Aug 07, 2020 | 16.08 | 16.19 | 16.03 | 16.17 | 102,642 | +0.03(+0.18%) |
Aug 06, 2020 | 16.14 | 16.17 | 15.98 | 16.15 | 160,201 | -0.04(-0.23%) |
Aug 05, 2020 | 16.27 | 16.27 | 16.14 | 16.18 | 159,601 | +0.19(+1.18%) |
Aug 04, 2020 | 15.83 | 15.99 | 15.80 | 15.99 | 427,958 | +0.02(+0.12%) |